リソー教育の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2014/05/01 | 73.7 | 76 | 73.7 | 76 | +1.7 | +2.3% | 1,333,200 |
| 2014/04/30 | 75 | 76 | 73.7 | 74.3 | -2.4 | -3.1% | 1,755,000 |
| 2014/04/28 | 78.3 | 78.7 | 75.7 | 76.7 | -2.6 | -3.3% | 1,611,300 |
| 2014/04/25 | 80.3 | 81.3 | 78.7 | 79.3 | -1.4 | -1.7% | 1,371,900 |
| 2014/04/24 | 84 | 85 | 80 | 80.7 | -3.6 | -4.3% | 3,447,000 |
| 2014/04/23 | 86.3 | 88.7 | 82.3 | 84.3 | -2.7 | -3.1% | 4,400,100 |
| 2014/04/22 | 97.3 | 103.7 | 85 | 87 | -13 | -13% | 14,955,600 |
| 2014/04/21 | 75.7 | 100 | 75.7 | 100 | +26.7 | +36.4% | 18,865,800 |
| 2014/04/18 | 74.7 | 74.7 | 72.7 | 73.3 | -1 | -1.3% | 949,500 |
| 2014/04/17 | 72.7 | 77 | 72.7 | 74.3 | +2 | +2.8% | 1,124,100 |
| 2014/04/16 | 70.7 | 72.3 | 70.7 | 72.3 | +1.6 | +2.3% | 682,800 |
| 2014/04/15 | 71.7 | 72.3 | 70.7 | 70.7 | -0.6 | -0.8% | 806,400 |
| 2014/04/14 | 73.3 | 73.7 | 71.3 | 71.3 | -2 | -2.7% | 694,200 |
| 2014/04/11 | 72.7 | 74 | 70 | 73.3 | -1 | -1.3% | 1,299,000 |
| 2014/04/10 | 77.3 | 79 | 74 | 74.3 | -2.7 | -3.5% | 1,091,100 |
| 2014/04/09 | 77.3 | 78.7 | 76.7 | 77 | -1.7 | -2.2% | 744,000 |
| 2014/04/08 | 80.7 | 80.7 | 78.3 | 78.7 | -2.6 | -3.2% | 966,000 |
| 2014/04/07 | 82 | 82.3 | 80.7 | 81.3 | -1.7 | -2% | 600,300 |
| 2014/04/04 | 83 | 83.3 | 81.7 | 83 | +0.3 | +0.4% | 578,400 |
| 2014/04/03 | 84.7 | 85.7 | 82.7 | 82.7 | -1 | -1.2% | 946,200 |
| 2014/04/02 | 84 | 84.7 | 83.3 | 83.7 | +0.7 | +0.8% | 1,060,500 |
| 2014/04/01 | 83.7 | 85.3 | 81.7 | 83 | -2 | -2.4% | 1,782,300 |
| 2014/03/31 | 80 | 89.7 | 80 | 85 | +6.7 | +8.6% | 4,887,600 |
| 2014/03/28 | 75 | 79 | 75 | 78.3 | +1.6 | +2.1% | 906,300 |
| 2014/03/27 | 72.7 | 77.3 | 72.7 | 76.7 | -0.3 | -0.4% | 1,304,700 |
| 2014/03/26 | 76.3 | 81.3 | 75 | 77 | +1 | +1.3% | 2,076,600 |
| 2014/03/25 | 75.3 | 78 | 75 | 76 | -1.3 | -1.7% | 1,896,600 |
| 2014/03/24 | 76.7 | 79.7 | 72.7 | 77.3 | -0.7 | -0.9% | 3,243,900 |
| 2014/03/20 | 83.7 | 84.3 | 77.3 | 78 | -8.3 | -9.6% | 3,445,200 |
| 2014/03/19 | 87.3 | 88.7 | 85 | 86.3 | -1.7 | -1.9% | 1,452,000 |
| 2014/03/18 | 84.7 | 89.3 | 84.7 | 88 | +2 | +2.3% | 2,141,700 |
| 2014/03/17 | 93 | 93 | 83.3 | 86 | -8.7 | -9.2% | 4,504,200 |
| 2014/03/14 | 98.3 | 98.3 | 94.3 | 94.7 | -5.3 | -5.3% | 3,524,400 |
| 2014/03/13 | 100.3 | 102 | 100 | 100 | -0.7 | -0.7% | 1,763,100 |
| 2014/03/12 | 102.3 | 103 | 100.3 | 100.7 | -4.3 | -4.1% | 2,986,800 |
| 2014/03/11 | 110 | 111 | 104.3 | 105 | -2.7 | -2.5% | 6,229,200 |
| 2014/03/10 | 102.7 | 110.7 | 102 | 107.7 | +5 | +4.9% | 6,992,400 |
| 2014/03/07 | 100.7 | 106.7 | 100.7 | 102.7 | +2.7 | +2.7% | 3,741,900 |
| 2014/03/06 | 99.3 | 101 | 99 | 100 | +0.7 | +0.7% | 1,320,900 |
| 2014/03/05 | 99 | 101.7 | 98.7 | 99.3 | +1 | +1% | 1,945,800 |
| 2014/03/04 | 98.3 | 99.7 | 96.7 | 98.3 | -1.7 | -1.7% | 2,486,700 |
| 2014/03/03 | 97 | 100.3 | 95.7 | 100 | -1.3 | -1.3% | 2,947,500 |
| 2014/02/28 | 104 | 104.7 | 100 | 101.3 | -3.4 | -3.2% | 3,704,400 |
| 2014/02/27 | 110.7 | 111.3 | 104.3 | 104.7 | -6 | -5.4% | 4,660,800 |
| 2014/02/26 | 110.7 | 112.3 | 110.3 | 110.7 | -1.6 | -1.4% | 2,102,400 |
| 2014/02/25 | 113 | 114.7 | 111 | 112.3 | +0.3 | +0.3% | 5,821,500 |
| 2014/02/24 | 107 | 114.7 | 106.7 | 112 | +5.7 | +5.4% | 7,461,900 |
| 2014/02/21 | 104.7 | 109.7 | 104 | 106.3 | +2 | +1.9% | 4,634,400 |
| 2014/02/20 | 105.3 | 107 | 104 | 104.3 | -1 | -0.9% | 2,838,600 |
| 2014/02/19 | 105 | 108 | 104 | 105.3 | +0.6 | +0.6% | 6,336,600 |
2551～
2600
件表示中 / 5778件
類似銘柄と比較する
現在ご覧いただいている「リソー教育」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| リソー教育 | 26,100円 | +5.4% | +0.6% | 3.83% | 25.97倍 | 5.30倍 |
|
首都圏地盤に個別指導受験塾「ＴＯＭＡＳ」展開。幼児教育「伸芽会」、家庭教師派遣、英会話も |
| バリューＨＲ | 175,800円 | +15.0% | +2.8% | 1.42% | 46.87倍 | 6.85倍 |
|
健保の保健事業や企業の健康関連業務をネット代行。健保の新設・運営支援も。配当性向５割超 |
| イチネンＨＤ | 187,600円 | +15.7% | -4.9% | 3.36% | 7.79倍 | 0.74倍 |
|
自動車リース中堅、リース車両整備受託、燃料販売等ケミカル事業も展開。Ｍ＆Ａに積極的 |
| ファンタジー | 225,600円 | +6.0% | -6.4% | 0.44% | 27.88倍 | 5.38倍 |
|
イオングループのモールを軸にアミューズメント施設を展開。中国やＡＳＥＡＮでも事業展開 |
| チャームケア | 136,100円 | +4.9% | -13.8% | 2.50% | 9.33倍 | 2.38倍 |
|
近畿・首都圏で介護付き有料老人ホーム展開。高価格帯に重点。土地建物賃借の運営中心 |
市場注目の銘柄
チャート関連のコラム
